Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.71 | 16.18 | 15.61 | 16.07 | 1,137,144 | +0.49(+3.15%) |
Aug 30, 2011 | 15.21 | 15.84 | 15.00 | 15.58 | 1,358,068 | +0.27(+1.76%) |
Aug 29, 2011 | 14.84 | 15.33 | 14.84 | 15.31 | 670,619 | +0.63(+4.29%) |
Aug 26, 2011 | 14.21 | 14.72 | 13.84 | 14.68 | 947,458 | +0.32(+2.23%) |
Aug 25, 2011 | 14.91 | 14.98 | 14.28 | 14.36 | 894,083 | -0.46(-3.10%) |
Aug 24, 2011 | 14.63 | 15.00 | 14.23 | 14.82 | 1,207,594 | +0.22(+1.51%) |
Aug 23, 2011 | 13.95 | 14.60 | 13.50 | 14.60 | 1,283,641 | +0.77(+5.57%) |
Aug 22, 2011 | 14.79 | 14.79 | 13.56 | 13.83 | 1,565,051 | -0.65(-4.49%) |
Aug 19, 2011 | 14.21 | 14.92 | 14.04 | 14.48 | 2,486,197 | -0.19(-1.30%) |
Aug 18, 2011 | 14.98 | 15.19 | 14.13 | 14.67 | 1,901,625 | -0.89(-5.72%) |
Aug 17, 2011 | 15.71 | 16.09 | 15.19 | 15.56 | 1,374,158 | -0.13(-0.83%) |
Aug 16, 2011 | 15.37 | 16.01 | 15.19 | 15.69 | 1,909,571 | -0.01(-0.06%) |
Aug 15, 2011 | 14.99 | 15.87 | 14.96 | 15.70 | 2,509,303 | +0.87(+5.87%) |
Aug 12, 2011 | 13.80 | 14.89 | 13.62 | 14.83 | 2,605,426 | +1.10(+8.01%) |
Aug 11, 2011 | 13.30 | 14.05 | 13.03 | 13.73 | 1,597,437 | +0.53(+4.02%) |
Aug 10, 2011 | 13.67 | 14.01 | 12.78 | 13.20 | 2,522,690 | -0.80(-5.71%) |
Aug 09, 2011 | 13.77 | 14.02 | 12.73 | 14.00 | 4,708,277 | +0.82(+6.22%) |
Aug 08, 2011 | 13.78 | 13.95 | 12.58 | 13.18 | 3,209,908 | -1.12(-7.83%) |
Aug 05, 2011 | 14.78 | 15.30 | 14.01 | 14.30 | 3,534,168 | -0.28(-1.92%) |
Aug 04, 2011 | 15.50 | 15.50 | 14.56 | 14.58 | 2,508,816 | -1.39(-8.70%) |
Aug 03, 2011 | 16.34 | 16.45 | 15.40 | 15.97 | 1,744,064 | -0.27(-1.66%) |
Aug 02, 2011 | 16.51 | 16.82 | 16.22 | 16.24 | 1,619,475 | -0.36(-2.17%) |
Aug 01, 2011 | 17.53 | 17.63 | 16.45 | 16.60 | 1,697,828 | -0.84(-4.82%) |
Jul 29, 2011 | 17.19 | 17.65 | 16.89 | 17.44 | 1,503,253 | +0.02(+0.11%) |
Jul 28, 2011 | 17.00 | 17.83 | 16.89 | 17.42 | 2,009,054 | -0.02(-0.11%) |
Jul 27, 2011 | 18.17 | 18.24 | 17.36 | 17.44 | 2,104,105 | -0.86(-4.70%) |
Jul 26, 2011 | 18.60 | 18.73 | 18.23 | 18.30 | 1,098,020 | -0.25(-1.35%) |
Jul 25, 2011 | 19.35 | 19.46 | 18.51 | 18.55 | 3,690,316 | -1.08(-5.50%) |
Jul 22, 2011 | 19.58 | 19.74 | 19.46 | 19.63 | 455,930 | +0.07(+0.36%) |
Jul 21, 2011 | 19.54 | 19.77 | 19.23 | 19.56 | 660,525 | +0.13(+0.67%) |
Jul 20, 2011 | 19.81 | 19.82 | 19.26 | 19.43 | 395,773 | -0.29(-1.47%) |
Jul 19, 2011 | 19.63 | 19.98 | 19.48 | 19.72 | 819,246 | +0.28(+1.44%) |
Jul 18, 2011 | 20.08 | 20.17 | 19.19 | 19.44 | 1,353,951 | -0.63(-3.14%) |
Jul 15, 2011 | 20.06 | 20.15 | 19.70 | 20.07 | 1,314,447 | -0.03(-0.15%) |
Jul 14, 2011 | 19.65 | 20.36 | 19.55 | 20.10 | 1,675,951 | +0.52(+2.66%) |
Jul 13, 2011 | 19.60 | 20.18 | 19.44 | 19.58 | 1,422,677 | +0.05(+0.26%) |
Jul 12, 2011 | 19.43 | 19.78 | 19.15 | 19.53 | 1,347,408 | -0.03(-0.15%) |
Jul 11, 2011 | 19.57 | 19.87 | 19.35 | 19.56 | 1,208,920 | -0.26(-1.31%) |
Jul 08, 2011 | 19.51 | 19.86 | 19.47 | 19.82 | 757,824 | +0.00(+0.00%) |
Jul 07, 2011 | 19.67 | 19.85 | 19.52 | 19.82 | 830,221 | +0.34(+1.75%) |
Jul 06, 2011 | 19.40 | 19.63 | 19.24 | 19.48 | 539,237 | +0.02(+0.10%) |
Jul 05, 2011 | 19.26 | 19.57 | 19.10 | 19.46 | 661,272 | +0.20(+1.04%) |
Jul 01, 2011 | 19.00 | 19.30 | 18.83 | 19.26 | 924,906 | +0.32(+1.69%) |
Jun 30, 2011 | 19.08 | 19.30 | 18.91 | 18.94 | 915,730 | -0.16(-0.84%) |
Jun 29, 2011 | 18.94 | 19.12 | 18.47 | 19.10 | 1,566,154 | +0.23(+1.22%) |
Jun 28, 2011 | 18.57 | 18.89 | 17.89 | 18.87 | 1,430,835 | +0.29(+1.56%) |
Jun 27, 2011 | 18.35 | 18.65 | 18.21 | 18.58 | 746,410 | +0.21(+1.14%) |
Jun 24, 2011 | 18.51 | 18.58 | 18.11 | 18.37 | 1,074,561 | -0.09(-0.49%) |
Jun 23, 2011 | 18.24 | 18.51 | 17.79 | 18.46 | 1,509,399 | +0.07(+0.38%) |
Jun 22, 2011 | 18.57 | 18.94 | 18.39 | 18.39 | 824,932 | -0.32(-1.71%) |
Jun 21, 2011 | 18.32 | 18.88 | 18.04 | 18.71 | 8,003,792 | +0.46(+2.52%) |
Jun 20, 2011 | 18.12 | 18.38 | 17.76 | 18.25 | 1,171,777 | +0.32(+1.78%) |
Jun 17, 2011 | 17.91 | 18.15 | 17.65 | 17.93 | 2,186,945 | +0.12(+0.70%) |
Jun 16, 2011 | 17.80 | 18.12 | 17.48 | 17.80 | 1,127,295 | +0.04(+0.25%) |
Jun 15, 2011 | 17.35 | 18.53 | 17.27 | 17.76 | 2,981,397 | +0.17(+0.97%) |
Jun 14, 2011 | 17.66 | 17.88 | 17.55 | 17.59 | 1,146,777 | +0.14(+0.80%) |
Jun 13, 2011 | 17.60 | 17.94 | 17.23 | 17.45 | 1,367,105 | -0.12(-0.68%) |
Jun 10, 2011 | 18.14 | 18.42 | 17.52 | 17.57 | 2,280,424 | -0.59(-3.25%) |
Jun 09, 2011 | 17.20 | 18.22 | 16.99 | 18.16 | 3,079,405 | +0.95(+5.52%) |
Jun 08, 2011 | 16.89 | 17.23 | 16.81 | 17.21 | 1,926,706 | +0.21(+1.24%) |
Jun 07, 2011 | 17.15 | 17.51 | 16.97 | 17.00 | 1,929,191 | +0.10(+0.59%) |
Jun 06, 2011 | 17.18 | 17.26 | 16.60 | 16.90 | 3,439,625 | +0.39(+2.36%) |
Jun 03, 2011 | 16.57 | 16.83 | 16.27 | 16.51 | 2,042,611 | -1.33(-7.46%) |
May 24, 2011 | 18.28 | 18.45 | 17.75 | 17.84 | 1,495,016 | -0.34(-1.87%) |
May 23, 2011 | 18.60 | 18.60 | 18.09 | 18.18 | 1,223,494 | -0.79(-4.16%) |
May 20, 2011 | 18.91 | 19.13 | 18.59 | 18.97 | 1,467,423 | +0.02(+0.13%) |
May 19, 2011 | 19.91 | 19.92 | 18.91 | 18.95 | 2,079,261 | -0.36(-1.89%) |
May 18, 2011 | 19.35 | 19.54 | 19.20 | 19.31 | 1,369,889 | -0.01(-0.05%) |
May 17, 2011 | 19.59 | 19.67 | 19.18 | 19.32 | 1,546,350 | -0.37(-1.88%) |
May 16, 2011 | 19.70 | 19.97 | 19.50 | 19.69 | 1,737,208 | -0.07(-0.38%) |
May 13, 2011 | 20.50 | 20.50 | 19.67 | 19.77 | 1,155,509 | -0.73(-3.59%) |
May 12, 2011 | 20.07 | 20.50 | 19.90 | 20.50 | 891,045 | +0.50(+2.50%) |
May 11, 2011 | 20.62 | 20.76 | 19.78 | 20.00 | 1,073,203 | -0.76(-3.66%) |
May 10, 2011 | 19.99 | 20.81 | 19.99 | 20.76 | 1,929,179 | +0.55(+2.72%) |
May 09, 2011 | 19.74 | 20.29 | 19.60 | 20.21 | 1,650,494 | +0.41(+2.07%) |
May 06, 2011 | 19.32 | 19.92 | 19.18 | 19.80 | 1,387,393 | +0.74(+3.88%) |
May 05, 2011 | 19.26 | 19.55 | 18.94 | 19.06 | 1,768,221 | -0.29(-1.50%) |
May 04, 2011 | 20.46 | 20.49 | 19.23 | 19.35 | 2,383,825 | -1.08(-5.29%) |
May 03, 2011 | 18.45 | 21.15 | 18.09 | 20.43 | 5,776,191 | +2.17(+11.88%) |
May 02, 2011 | 18.33 | 18.80 | 18.23 | 18.26 | 1,821,289 | -0.22(-1.19%) |
Apr 29, 2011 | 18.77 | 18.80 | 18.29 | 18.48 | 2,023,327 | -0.23(-1.23%) |
Apr 28, 2011 | 18.10 | 18.77 | 18.03 | 18.71 | 1,590,528 | +0.48(+2.63%) |
Apr 27, 2011 | 17.75 | 18.25 | 17.65 | 18.23 | 1,222,698 | +0.51(+2.88%) |
Apr 26, 2011 | 17.30 | 17.78 | 17.05 | 17.72 | 980,556 | +0.43(+2.49%) |
Apr 25, 2011 | 17.45 | 17.89 | 16.91 | 17.29 | 882,650 | -0.43(-2.43%) |
Apr 21, 2011 | 17.62 | 17.76 | 16.94 | 17.72 | 1,572,539 | +0.27(+1.55%) |
Apr 20, 2011 | 17.15 | 17.67 | 17.15 | 17.45 | 765,532 | +0.30(+1.74%) |
Apr 19, 2011 | 17.77 | 17.80 | 16.83 | 17.15 | 1,345,372 | -0.51(-2.89%) |
Apr 18, 2011 | 17.80 | 18.06 | 17.39 | 17.66 | 1,115,595 | -0.32(-1.78%) |
Apr 15, 2011 | 17.48 | 18.15 | 17.44 | 17.98 | 1,421,982 | +0.43(+2.45%) |
Apr 14, 2011 | 17.34 | 17.80 | 17.34 | 17.55 | 1,135,498 | +0.04(+0.23%) |
Apr 13, 2011 | 17.49 | 17.67 | 17.36 | 17.51 | 1,448,128 | +0.04(+0.23%) |
Apr 12, 2011 | 17.33 | 17.67 | 16.77 | 17.47 | 990,283 | +0.04(+0.23%) |
Apr 11, 2011 | 17.20 | 17.59 | 17.14 | 17.43 | 1,586,211 | +0.20(+1.16%) |
Apr 08, 2011 | 17.06 | 17.24 | 16.70 | 17.23 | 2,375,352 | +0.77(+4.68%) |
Apr 07, 2011 | 16.40 | 16.63 | 16.22 | 16.46 | 1,900,754 | +0.04(+0.24%) |
Apr 06, 2011 | 16.46 | 16.55 | 16.29 | 16.42 | 1,099,386 | -0.03(-0.18%) |
Apr 05, 2011 | 15.66 | 16.48 | 15.66 | 16.45 | 2,703,621 | +0.32(+1.98%) |
Apr 04, 2011 | 15.92 | 16.19 | 15.67 | 16.13 | 932,368 | +0.28(+1.77%) |
Apr 01, 2011 | 15.90 | 16.00 | 15.63 | 15.85 | 1,119,435 | +0.00(+0.00%) |
Mar 31, 2011 | 15.24 | 15.85 | 15.17 | 15.85 | 2,041,206 | +0.61(+4.00%) |
Mar 30, 2011 | 15.24 | 15.34 | 14.79 | 15.24 | 858,827 | +0.39(+2.63%) |
Mar 29, 2011 | 14.64 | 14.99 | 14.64 | 14.85 | 617,132 | +0.20(+1.37%) |
Mar 28, 2011 | 14.65 | 14.84 | 14.53 | 14.65 | 543,194 | +0.12(+0.83%) |
Mar 25, 2011 | 14.82 | 14.97 | 14.52 | 14.53 | 597,714 | -0.24(-1.62%) |
Mar 24, 2011 | 14.16 | 14.78 | 14.04 | 14.77 | 960,504 | +0.66(+4.68%) |
Mar 23, 2011 | 14.01 | 14.11 | 13.82 | 14.11 | 625,825 | +0.10(+0.71%) |
Mar 22, 2011 | 14.02 | 14.10 | 13.86 | 14.01 | 372,294 | -0.01(-0.07%) |
Mar 21, 2011 | 14.16 | 14.57 | 13.92 | 14.02 | 779,734 | -0.27(-1.89%) |
Mar 18, 2011 | 14.17 | 14.87 | 14.01 | 14.29 | 2,115,076 | +0.23(+1.64%) |
Mar 17, 2011 | 14.19 | 14.19 | 13.91 | 14.06 | 766,297 | +0.02(+0.14%) |
Mar 16, 2011 | 14.11 | 14.51 | 13.91 | 14.04 | 1,716,057 | +0.16(+1.15%) |
Mar 15, 2011 | 13.28 | 14.02 | 13.19 | 13.88 | 1,655,610 | +0.51(+3.81%) |
Mar 14, 2011 | 13.30 | 13.54 | 13.16 | 13.37 | 539,358 | -0.12(-0.89%) |
Mar 11, 2011 | 13.46 | 13.61 | 13.27 | 13.49 | 819,563 | -0.01(-0.07%) |
Mar 10, 2011 | 13.35 | 13.59 | 13.17 | 13.50 | 1,212,801 | -0.03(-0.22%) |
Mar 09, 2011 | 14.19 | 14.21 | 13.50 | 13.53 | 797,999 | -0.65(-4.58%) |
Mar 08, 2011 | 13.85 | 14.18 | 13.49 | 14.18 | 693,633 | +0.35(+2.53%) |
Mar 07, 2011 | 14.02 | 14.09 | 13.75 | 13.83 | 958,535 | -0.20(-1.43%) |
Mar 04, 2011 | 13.90 | 14.22 | 13.85 | 14.03 | 607,657 | +0.09(+0.65%) |
Mar 03, 2011 | 13.71 | 14.04 | 13.60 | 13.94 | 515,575 | +0.33(+2.42%) |
Mar 02, 2011 | 13.44 | 13.71 | 13.32 | 13.61 | 550,400 | +0.10(+0.74%) |
Mar 01, 2011 | 13.74 | 13.82 | 13.31 | 13.51 | 1,061,602 | -0.17(-1.24%) |
Feb 28, 2011 | 13.94 | 13.99 | 13.51 | 13.68 | 1,107,568 | -0.23(-1.65%) |
Feb 25, 2011 | 13.54 | 13.91 | 13.49 | 13.91 | 983,940 | +0.39(+2.88%) |
Feb 24, 2011 | 13.43 | 13.64 | 13.28 | 13.52 | 936,118 | +0.06(+0.45%) |
Feb 23, 2011 | 13.71 | 13.87 | 13.40 | 13.46 | 1,020,565 | -0.27(-1.97%) |
Feb 22, 2011 | 14.10 | 14.12 | 13.55 | 13.73 | 1,508,941 | -0.40(-2.83%) |
Feb 18, 2011 | 14.32 | 14.32 | 14.00 | 14.13 | 1,067,116 | -0.11(-0.77%) |
Feb 17, 2011 | 14.57 | 14.68 | 14.22 | 14.24 | 971,480 | -0.43(-2.93%) |
Feb 16, 2011 | 14.62 | 14.69 | 14.60 | 14.67 | 607,797 | +0.10(+0.69%) |
Feb 15, 2011 | 14.60 | 14.83 | 14.42 | 14.57 | 1,202,102 | -0.02(-0.14%) |
Feb 14, 2011 | 14.75 | 14.78 | 14.59 | 14.59 | 716,465 | -0.10(-0.68%) |
Feb 11, 2011 | 14.66 | 14.78 | 14.62 | 14.69 | 648,929 | +0.01(+0.07%) |
Feb 10, 2011 | 14.50 | 14.87 | 14.29 | 14.68 | 1,266,651 | +0.02(+0.14%) |
Feb 09, 2011 | 14.87 | 14.93 | 14.54 | 14.66 | 1,090,383 | -0.28(-1.87%) |
Feb 08, 2011 | 14.76 | 14.99 | 14.76 | 14.94 | 404,639 | +0.20(+1.36%) |
Feb 07, 2011 | 15.04 | 15.35 | 14.73 | 14.74 | 1,316,651 | -0.22(-1.47%) |
Feb 04, 2011 | 14.86 | 14.97 | 14.68 | 14.96 | 1,117,915 | +0.14(+0.94%) |
Feb 03, 2011 | 14.74 | 14.96 | 14.48 | 14.82 | 697,376 | +0.05(+0.34%) |
Feb 02, 2011 | 14.46 | 14.96 | 14.46 | 14.77 | 926,873 | +0.22(+1.51%) |
Feb 01, 2011 | 14.79 | 14.93 | 14.53 | 14.55 | 1,336,492 | -0.19(-1.29%) |
Jan 31, 2011 | 14.77 | 15.02 | 14.56 | 14.74 | 1,454,384 | +0.10(+0.68%) |
Jan 28, 2011 | 15.22 | 15.22 | 14.64 | 14.64 | 1,484,562 | -0.65(-4.25%) |
Jan 27, 2011 | 15.12 | 15.30 | 15.00 | 15.29 | 1,241,255 | +0.20(+1.33%) |
Jan 26, 2011 | 14.74 | 15.30 | 14.74 | 15.09 | 1,937,967 | +0.37(+2.51%) |
Jan 25, 2011 | 14.38 | 14.76 | 14.33 | 14.72 | 1,545,752 | +0.30(+2.08%) |
Jan 24, 2011 | 14.75 | 14.75 | 14.40 | 14.42 | 1,731,993 | -0.31(-2.10%) |
Jan 21, 2011 | 15.29 | 15.29 | 14.54 | 14.73 | 2,261,820 | -0.51(-3.35%) |
Jan 20, 2011 | 15.18 | 15.33 | 14.72 | 15.24 | 1,704,469 | +0.00(+0.00%) |
Jan 19, 2011 | 15.53 | 15.53 | 14.70 | 15.24 | 3,124,227 | -0.33(-2.12%) |
Jan 18, 2011 | 16.13 | 16.13 | 15.55 | 15.57 | 1,640,797 | -0.52(-3.23%) |
Jan 14, 2011 | 15.93 | 16.11 | 15.88 | 16.09 | 1,139,957 | +0.13(+0.81%) |
Jan 13, 2011 | 15.89 | 16.03 | 15.65 | 15.96 | 1,443,821 | -0.01(-0.06%) |
Jan 12, 2011 | 15.77 | 15.97 | 15.31 | 15.97 | 2,495,298 | +0.30(+1.91%) |
Jan 11, 2011 | 15.68 | 15.74 | 15.42 | 15.67 | 2,139,528 | +0.02(+0.13%) |
Jan 10, 2011 | 16.31 | 16.35 | 15.45 | 15.65 | 2,509,680 | -0.70(-4.28%) |
Jan 07, 2011 | 16.41 | 16.52 | 16.18 | 16.35 | 4,404,944 | -0.03(-0.18%) |
Jan 06, 2011 | 16.37 | 16.50 | 16.15 | 16.38 | 1,614,043 | +0.01(+0.06%) |
Jan 05, 2011 | 16.53 | 16.53 | 16.12 | 16.37 | 2,553,842 | -0.18(-1.07%) |
Jan 04, 2011 | 16.53 | 16.65 | 16.30 | 16.55 | 4,239,509 | +0.03(+0.17%) |
Jan 03, 2011 | 16.56 | 16.72 | 16.34 | 16.52 | 2,970,364 | -0.04(-0.24%) |
Dec 31, 2010 | 16.79 | 16.92 | 16.56 | 16.56 | 1,093,211 | -0.21(-1.25%) |
Dec 30, 2010 | 16.73 | 16.88 | 16.73 | 16.77 | 692,237 | +0.02(+0.12%) |
Dec 29, 2010 | 16.77 | 16.94 | 16.75 | 16.75 | 788,026 | -0.04(-0.24%) |
Dec 28, 2010 | 16.80 | 17.03 | 16.75 | 16.79 | 1,192,225 | -0.03(-0.18%) |
Dec 27, 2010 | 16.85 | 17.01 | 16.71 | 16.82 | 502,043 | -0.18(-1.09%) |
Dec 23, 2010 | 17.08 | 17.18 | 16.88 | 17.00 | 1,352,334 | -0.01(-0.03%) |
Dec 22, 2010 | 16.50 | 17.35 | 16.50 | 17.01 | 3,228,560 | +0.58(+3.53%) |
Dec 21, 2010 | 15.93 | 16.84 | 15.70 | 16.43 | 8,990,648 | +1.25(+8.23%) |
Dec 20, 2010 | 15.27 | 15.46 | 14.94 | 15.18 | 1,163,115 | +0.16(+1.07%) |
Dec 17, 2010 | 15.33 | 15.40 | 15.02 | 15.02 | 1,481,876 | -0.35(-2.28%) |
Dec 16, 2010 | 15.28 | 15.56 | 15.24 | 15.37 | 1,403,595 | +0.17(+1.12%) |
Dec 15, 2010 | 14.90 | 15.65 | 14.90 | 15.20 | 1,320,496 | -0.01(-0.07%) |
Dec 14, 2010 | 15.28 | 15.33 | 15.11 | 15.21 | 1,205,788 | -0.03(-0.20%) |
Dec 13, 2010 | 15.49 | 15.63 | 15.24 | 15.24 | 1,635,656 | -0.27(-1.74%) |
Dec 10, 2010 | 15.68 | 15.84 | 15.39 | 15.51 | 1,815,235 | -0.19(-1.21%) |
Dec 09, 2010 | 15.96 | 16.01 | 15.64 | 15.70 | 1,523,393 | -0.09(-0.57%) |
Dec 08, 2010 | 16.08 | 16.10 | 15.56 | 15.79 | 1,514,372 | -0.26(-1.62%) |
Dec 07, 2010 | 16.05 | 16.19 | 15.95 | 16.05 | 1,490,180 | +0.15(+0.91%) |
Dec 06, 2010 | 15.65 | 16.00 | 15.41 | 15.90 | 1,442,227 | +0.25(+1.63%) |
Dec 03, 2010 | 15.83 | 15.96 | 15.60 | 15.65 | 832,917 | -0.23(-1.45%) |
Dec 02, 2010 | 15.16 | 16.02 | 15.07 | 15.88 | 2,589,898 | +0.80(+5.31%) |
Dec 01, 2010 | 14.81 | 15.08 | 14.58 | 15.08 | 1,440,271 | +0.57(+3.93%) |
Nov 30, 2010 | 14.87 | 14.94 | 14.51 | 14.51 | 2,098,626 | -0.48(-3.20%) |
Nov 29, 2010 | 14.97 | 15.09 | 14.82 | 14.99 | 816,398 | -0.09(-0.60%) |
Nov 26, 2010 | 15.10 | 15.23 | 14.98 | 15.08 | 225,224 | -0.18(-1.18%) |
Nov 24, 2010 | 15.04 | 15.26 | 15.26 | 15.26 | 780,280 | +0.28(+1.87%) |
Nov 23, 2010 | 15.13 | 15.20 | 14.87 | 14.98 | 1,092,878 | -0.29(-1.90%) |
Nov 22, 2010 | 15.40 | 15.65 | 15.10 | 15.27 | 1,588,156 | -0.13(-0.84%) |
Nov 19, 2010 | 15.36 | 15.51 | 15.19 | 15.40 | 1,242,538 | +0.05(+0.33%) |
Nov 18, 2010 | 15.90 | 15.92 | 15.33 | 15.35 | 2,728,557 | -0.36(-2.29%) |
Nov 17, 2010 | 15.85 | 16.34 | 15.69 | 15.71 | 1,058,741 | -0.05(-0.32%) |
Nov 16, 2010 | 15.91 | 16.12 | 15.74 | 15.76 | 1,630,975 | -0.36(-2.23%) |
Nov 15, 2010 | 16.18 | 16.25 | 15.98 | 16.12 | 836,815 | +0.05(+0.31%) |
Nov 12, 2010 | 16.15 | 16.42 | 15.94 | 16.07 | 1,368,285 | -0.28(-1.71%) |
Nov 11, 2010 | 16.28 | 16.54 | 16.03 | 16.35 | 1,241,457 | +0.06(+0.37%) |
Nov 10, 2010 | 16.01 | 16.37 | 15.96 | 16.29 | 2,966,762 | +0.21(+1.31%) |
Nov 09, 2010 | 16.11 | 16.56 | 15.79 | 16.08 | 2,720,574 | +0.08(+0.50%) |
Nov 08, 2010 | 16.10 | 16.32 | 15.85 | 16.00 | 3,007,739 | -0.12(-0.74%) |
Nov 05, 2010 | 16.11 | 16.29 | 16.00 | 16.12 | 990,620 | -0.01(-0.06%) |
Nov 04, 2010 | 16.50 | 16.77 | 15.95 | 16.13 | 2,591,349 | -0.08(-0.49%) |
Nov 03, 2010 | 15.86 | 16.27 | 15.77 | 16.21 | 2,331,745 | +0.29(+1.82%) |
Nov 02, 2010 | 16.76 | 16.76 | 15.61 | 15.92 | 3,150,031 | -0.73(-4.38%) |
Nov 01, 2010 | 16.83 | 16.93 | 16.35 | 16.65 | 979,067 | -0.01(-0.06%) |
Oct 29, 2010 | 16.57 | 17.15 | 16.52 | 16.66 | 1,159,828 | +0.06(+0.36%) |
Oct 28, 2010 | 17.07 | 17.19 | 16.43 | 16.60 | 1,232,964 | -0.36(-2.12%) |
Oct 27, 2010 | 16.71 | 17.01 | 16.44 | 16.96 | 1,064,936 | +0.25(+1.50%) |
Oct 25, 2010 | 17.07 | 17.38 | 16.68 | 16.71 | 1,425,538 | -0.23(-1.36%) |
Oct 22, 2010 | 16.58 | 17.06 | 16.41 | 16.94 | 1,144,635 | +0.32(+1.93%) |
Oct 21, 2010 | 17.16 | 17.25 | 16.47 | 16.62 | 1,915,995 | -0.41(-2.41%) |
Oct 20, 2010 | 17.00 | 17.12 | 16.87 | 17.03 | 2,055,751 | +0.06(+0.35%) |
Oct 19, 2010 | 16.85 | 17.48 | 16.75 | 16.97 | 1,499,130 | -0.14(-0.82%) |
Oct 18, 2010 | 17.03 | 17.20 | 16.98 | 17.11 | 797,501 | +0.15(+0.88%) |
Oct 15, 2010 | 17.21 | 17.24 | 16.75 | 16.96 | 1,834,923 | +0.00(+0.00%) |
Oct 14, 2010 | 16.92 | 17.28 | 16.71 | 16.96 | 1,389,365 | +0.14(+0.83%) |
Oct 13, 2010 | 17.40 | 17.40 | 16.81 | 16.82 | 1,584,505 | -0.35(-2.04%) |
Oct 12, 2010 | 16.84 | 17.22 | 16.66 | 17.17 | 1,222,099 | +0.28(+1.66%) |
Oct 11, 2010 | 16.79 | 17.00 | 16.71 | 16.89 | 928,229 | +0.13(+0.78%) |
Oct 08, 2010 | 16.47 | 16.93 | 16.34 | 16.76 | 3,132,450 | +0.25(+1.51%) |
Oct 07, 2010 | 16.61 | 16.78 | 16.26 | 16.51 | 883,943 | -0.01(-0.06%) |
Oct 06, 2010 | 16.80 | 16.96 | 16.25 | 16.52 | 2,124,674 | -0.27(-1.61%) |
Oct 05, 2010 | 16.10 | 16.85 | 16.00 | 16.79 | 3,338,390 | +0.85(+5.33%) |
Oct 04, 2010 | 15.70 | 15.98 | 15.57 | 15.94 | 1,471,870 | +0.15(+0.95%) |
Oct 01, 2010 | 16.10 | 16.15 | 15.69 | 15.79 | 1,572,760 | -0.20(-1.25%) |
Sep 30, 2010 | 15.91 | 16.05 | 15.73 | 15.99 | 2,330,432 | +0.14(+0.88%) |
Sep 29, 2010 | 15.81 | 16.00 | 15.58 | 15.85 | 1,854,621 | -0.07(-0.44%) |
Sep 28, 2010 | 15.44 | 15.96 | 15.22 | 15.92 | 2,573,796 | +0.49(+3.18%) |
Sep 27, 2010 | 15.16 | 15.49 | 14.97 | 15.43 | 1,889,725 | +0.32(+2.12%) |
Sep 24, 2010 | 15.05 | 15.24 | 14.95 | 15.11 | 1,536,059 | +0.25(+1.68%) |
Sep 23, 2010 | 14.30 | 15.05 | 14.16 | 14.86 | 2,192,438 | +0.33(+2.27%) |
Sep 22, 2010 | 14.83 | 15.04 | 14.52 | 14.53 | 1,672,133 | -0.37(-2.48%) |
Sep 21, 2010 | 14.98 | 15.07 | 14.81 | 14.90 | 2,903,379 | -0.04(-0.26%) |
Sep 20, 2010 | 14.44 | 15.10 | 13.90 | 14.94 | 1,943,795 | +0.51(+3.53%) |
Sep 17, 2010 | 14.23 | 14.47 | 13.97 | 14.43 | 2,186,875 | +0.40(+2.89%) |
Sep 15, 2010 | 13.78 | 14.07 | 13.65 | 14.03 | 868,126 | +0.12(+0.90%) |
Sep 14, 2010 | 13.92 | 14.10 | 13.71 | 13.90 | 1,254,677 | -0.02(-0.14%) |
Sep 13, 2010 | 14.38 | 14.47 | 13.79 | 13.92 | 2,041,187 | -0.14(-1.00%) |
Sep 10, 2010 | 13.80 | 14.20 | 13.69 | 14.06 | 1,802,483 | +0.34(+2.48%) |
Sep 09, 2010 | 13.78 | 13.91 | 13.37 | 13.72 | 1,290,964 | +0.11(+0.81%) |
Sep 08, 2010 | 13.14 | 13.80 | 12.92 | 13.61 | 2,567,769 | +0.61(+4.69%) |
Sep 07, 2010 | 13.44 | 13.49 | 12.96 | 13.00 | 1,713,237 | -0.55(-4.06%) |
Sep 03, 2010 | 13.35 | 13.67 | 13.13 | 13.55 | 2,006,982 | +0.30(+2.26%) |
Sep 02, 2010 | 12.98 | 13.29 | 12.80 | 13.25 | 1,034,047 | +0.35(+2.71%) |